株価チャート
2017/10/02～2018/02/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 02/28 | 715 | 727 | 712 | 712 | -2.47% | 914,500 | 947億169万 | -10.33% | 98.8 | 39.97 |
| 02/27 | 750 | 758 | 728 | 730 | -0.82% | 1,401,600 | 970億9584万 | -9.09% | 101.3 | 40.98 |
| 02/26 | 715 | 754 | 710 | 736 | +4.1% | 2,200,500 | 978億9388万 | -9.47% | 102.13 | 41.31 |
| 02/23 | 718 | 724 | 702 | 707 | -1.81% | 1,033,800 | 940億3665万 | -13.36% | 98.11 | 39.69 |
| 02/22 | 726 | 737 | 707 | 720 | -2.7% | 1,283,100 | 957億6576万 | -11.87% | 99.91 | 40.42 |
| 02/21 | 733 | 752 | 717 | 740 | +0.54% | 1,582,900 | 984億2592万 | -9.2% | 102.69 | 41.54 |
| 02/20 | 763 | 764 | 731 | 736 | -2.39% | 1,871,400 | 978億9388万 | -9.58% | 102.13 | 41.31 |
| 02/19 | 810 | 816 | 741 | 754 | -2.08% | 6,333,700 | 1002億8803万 | -6.45% | 104.63 | 42.32 |
| 02/16 | 680 | 770 | 672 | 770 | +14.93% | 4,380,600 | 1024億1616万 | -3.14% | 106.85 | 43.22 |
| 02/15 | 666 | 698 | 645 | 670 | +0.75% | 3,389,800 | 891億1536万 | -14.32% | 92.97 | 37.61 |
| 02/14 | 747 | 760 | 642 | 665 | -12.73% | 4,227,800 | 884億5032万 | -14.08% | 92.28 | 37.33 |
| 02/14 | 株式分割 1→3 |
| 02/13 | 870 | 872 | 750 | 762 | -9.61% | 3,401,100 | 1013億5209万 | -0.65% | 105.74 | 42.77 |
| 02/09 | 789 | 860 | 781 | 843 | -0.39% | 3,283,700 | 1121億2574万 | +11.66% | 116.98 | 47.32 |
| 02/08 | 900 | 916 | 833 | 846 | -1.28% | 5,197,506 | 1125億6910万 | +14.22% | 117.44 | 47.51 |
| 02/07 | 867 | 926 | 850 | 857 | +7.57% | 7,267,800 | 1140億3219万 | +18.09% | 118.97 | 48.13 |
| 02/06 | 801 | 862 | 704 | 797 | -8.18% | 6,912,900 | 1060億737万 | +11.94% | 110.6 | 44.74 |
| 02/05 | 832 | 883 | 818 | 868 | +0.97% | 3,433,800 | 1154億5094万 | +24.18% | 120.45 | 48.72 |
| 02/02 | 868 | 881 | 855 | 860 | -0.92% | 2,472,900 | 1143億4254万 | +25.87% | 119.29 | 48.26 |
| 02/01 | 882 | 891 | 863 | 868 | -0.34% | 3,447,000 | 1154億660万 | +30.08% | 120.4 | 48.71 |
| 01/31 | 860 | 913 | 859 | 871 | -0.19% | 5,620,500 | 1158億563万 | +33.95% | 120.82 | 48.87 |
| 01/30 | 876 | 899 | 855 | 872 | -0.68% | 3,646,200 | 1160億2731万 | +38.03% | 121.05 | 48.97 |
| 01/29 | 871 | 910 | 837 | 878 | +0.61% | 5,646,900 | 1168億2536万 | +43.28% | 121.88 | 49.3 |
| 01/26 | 840 | 892 | 840 | 873 | +6.81% | 9,605,400 | 1161億1598万 | +47.22% | 121.14 | 49 |
| 01/25 | 853 | 869 | 812 | 817 | -8.68% | 10,549,800 | 1087億1187万 | +42.39% | 113.42 | 45.88 |
| 01/24 | 960 | 962 | 883 | 895 | -5.46% | 8,610,300 | 1190億4216万 | +60.68% | 124.2 | 50.24 |
| 01/23 | 987 | 1,022 | 884 | 947 | -2.41% | 20,550,000 | 1259億1424万 | +76.29% | 131.37 | 53.14 |
| 01/22 | 970 | 970 | 970 | 970 | +20.75% | 677,700 | 1290億1776万 | +88.72% | 134.6 | 54.45 |
| 01/19 | 775 | 812 | 744 | 803 | +8.27% | 19,542,600 | 1068億4976万 | +63.61% | 111.48 | 45.09 |
| 01/18 | 677 | 763 | 644 | 742 | +8.85% | 18,100,200 | 986億9193万 | +56.54% | 102.97 | 41.65 |
| 01/17 | 775 | 817 | 665 | 682 | -1.4% | 22,072,800 | 906億6712万 | +48.19% | 94.59 | 38.26 |
| 01/16 | 571 | 691 | 571 | 691 | +23.89% | 23,896,800 | 919億5286万 | +54.32% | 95.93 | 38.81 |
| 01/15 | 558 | 558 | 558 | 558 | +21.83% | 1,555,200 | 742億1846万 | +28.28% | 77.43 | 31.32 |
| 01/12 | 463 | 471 | 458 | 458 | -1.93% | 2,163,600 | 609億1766万 | +6.76% | 63.56 | 25.71 |
| 01/11 | 462 | 478 | 460 | 467 | +0.5% | 1,438,500 | 621億1473万 | +9.88% | 64.8 | 26.21 |
| 01/10 | 474 | 476 | 462 | 465 | -2.04% | 2,147,700 | 618億438万 | +10.37% | 64.48 | 26.08 |
| 01/09 | 483 | 484 | 471 | 474 | -1.25% | 2,366,100 | 630億9012万 | +13.75% | 65.82 | 26.63 |
| 01/05 | 476 | 487 | 471 | 480 | +0.14% | 2,191,800 | 638億8817万 | +16.3% | 66.65 | 26.96 |
| 01/04 | 495 | 495 | 467 | 480 | -1.1% | 3,072,900 | 637億9950万 | +17.28% | 66.56 | 26.93 |
| 2017 |
| 12/29 | 495 | 507 | 477 | 485 | -2.09% | 4,095,000 | 645億888万 | +19.46% | 67.3 | 27.22 |
| 12/28 | 470 | 497 | 466 | 495 | +5.02% | 4,409,100 | 658億8329万 | +23.22% | 68.74 | 27.8 |
| 12/27 | 480 | 480 | 463 | 472 | -0.07% | 2,154,900 | 627億3544万 | +19.11% | 65.45 | 26.48 |
| 12/26 | 471 | 489 | 452 | 472 | +0.71% | 5,995,200 | 627億7977万 | +20.41% | 65.5 | 26.5 |
| 12/25 | 436 | 480 | 435 | 469 | +5.32% | 8,622,900 | 623億3641万 | +21.42% | 65.04 | 26.31 |
| 12/22 | 405 | 468 | 402 | 445 | +9.79% | 10,134,600 | 591億8856万 | +17.11% | 61.75 | 24.98 |
| 12/21 | 393 | 406 | 392 | 405 | +3.05% | 2,742,900 | 539億1257万 | +8.38% | 56.25 | 22.75 |
| 12/20 | 390 | 395 | 384 | 393 | +0.77% | 975,000 | 523億1648万 | +6.31% | 54.58 | 22.08 |
| 12/19 | 395 | 398 | 386 | 390 | -0.85% | 1,530,900 | 519億1745万 | +6.65% | 54.17 | 21.91 |
| 12/18 | 396 | 408 | 388 | 394 | -0.59% | 2,496,000 | 523億6081万 | +8.45% | 54.63 | 22.1 |
| 12/15 | 383 | 402 | 383 | 396 | +3.57% | 3,940,800 | 526億7116万 | +10% | 54.95 | 22.23 |
| 12/14 | 385 | 413 | 379 | 382 | -1.12% | 4,858,800 | 508億5339万 | +7.4% | 53.06 | 21.46 |
| 12/13 | 383 | 387 | 377 | 387 | +0.78% | 1,576,500 | 514億2976万 | +9.54% | 53.66 | 21.7 |
| 12/12 | 383 | 387 | 379 | 384 | -0.78% | 1,710,300 | 510億3073万 | +9.93% | 53.24 | 21.54 |
| 12/11 | 390 | 391 | 379 | 387 | +0.87% | 1,889,100 | 514億2976万 | +11.43% | 53.66 | 21.7 |
| 12/08 | 377 | 387 | 376 | 383 | +1.59% | 1,554,900 | 509億8640万 | +11.76% | 53.19 | 21.52 |
| 12/07 | 383 | 399 | 372 | 377 | +1.43% | 3,334,500 | 501億8835万 | +10.65% | 52.36 | 21.18 |
| 12/06 | 398 | 409 | 371 | 372 | -8.3% | 6,268,800 | 494億7897万 | +9.73% | 51.62 | 20.88 |
| 12/05 | 373 | 406 | 367 | 406 | +10.14% | 7,113,900 | 539億5691万 | +20.38% | 56.29 | 22.77 |
| 12/04 | 366 | 377 | 364 | 368 | +0.55% | 1,611,300 | 489億9128万 | +10.94% | 51.11 | 20.68 |
| 12/01 | 378 | 379 | 363 | 366 | +0.37% | 1,596,600 | 487億2526万 | +11.01% | 50.84 | 20.56 |
| 11/30 | 374 | 377 | 353 | 365 | -2.14% | 2,163,600 | 485億4792万 | +11.28% | 50.65 | 20.49 |
| 11/29 | 383 | 392 | 368 | 373 | -3.7% | 2,737,200 | 496億1198万 | +15.12% | 51.76 | 20.94 |
| 11/28 | 396 | 400 | 373 | 387 | -3.49% | 3,127,200 | 515億1843万 | +22.19% | 53.75 | 21.74 |
| 11/27 | 383 | 407 | 382 | 401 | +6.74% | 5,059,500 | 533億8054万 | +29.46% | 55.69 | 22.53 |
| 11/24 | 378 | 391 | 365 | 376 | +4.44% | 5,420,400 | 500億1100万 | +24.5% | 52.18 | 21.11 |
| 11/22 | 417 | 419 | 351 | 360 | -2.7% | 11,320,800 | 478億8288万 | +22.03% | 49.96 | 20.21 |
| 11/21 | 330 | 370 | 330 | 370 | +15.63% | 10,926,900 | 492億1296万 | +28.47% | 51.34 | 20.77 |
| 11/20 | 309 | 326 | 304 | 320 | +5.38% | 2,738,400 | 425億6256万 | +13.48% | 44.41 | 17.96 |
| 11/17 | 310 | 313 | 303 | 304 | -2.04% | 1,047,000 | 403億9009万 | +9.23% | 42.14 | 17.05 |
| 11/16 | 300 | 314 | 298 | 310 | +3.1% | 1,654,800 | 412億3248万 | +12.73% | 43.02 | 17.4 |
| 11/15 | 306 | 307 | 300 | 301 | -0.33% | 1,197,300 | 399億9107万 | +10.95% | 41.72 | 16.88 |
| 11/14 | 309 | 315 | 301 | 302 | -3.21% | 1,421,400 | 401億2408万 | +12.98% | 41.86 | 16.93 |
| 11/13 | 301 | 320 | 301 | 312 | +2.52% | 1,852,500 | 414億5416万 | +18.06% | 43.25 | 17.49 |
| 11/10 | 298 | 310 | 293 | 304 | +1.67% | 1,674,300 | 404億3443万 | +17.37% | 42.19 | 17.06 |
| 11/09 | 307 | 312 | 299 | 299 | -2.61% | 2,469,000 | 397億6939万 | +16.8% | 41.49 | 16.78 |
| 11/08 | 303 | 310 | 302 | 307 | +1.1% | 1,494,300 | 408億3345万 | +21.83% | 42.6 | 17.23 |
| 11/07 | 311 | 314 | 302 | 304 | -2.98% | 2,061,600 | 403億9009万 | +22.45% | 42.14 | 17.05 |
| 11/06 | 303 | 322 | 302 | 313 | +4.92% | 3,614,400 | 416億3150万 | +28.81% | 43.43 | 17.57 |
| 11/02 | 320 | 322 | 295 | 298 | -8.21% | 4,438,500 | 396億8072万 | +25.35% | 41.4 | 16.75 |
| 11/01 | 328 | 343 | 322 | 325 | -2.99% | 4,825,500 | 432億2760万 | +38.89% | 45.1 | 18.24 |
| 11/01 | 株式分割 1→2 |
| 10/31 | 334 | 355 | 315 | 335 | +6.57% | 10,176,000 | 445億5768万 | +46.93% | 46.49 | 18.8 |
| 10/30 | 305 | 315 | 297 | 314 | +6.67% | 7,407,600 | 418億884万 | +41.59% | 43.62 | 17.64 |
| 10/27 | 295 | 307 | 287 | 295 | -2% | 6,049,800 | 391億9302万 | +35.79% | 40.89 | 16.54 |
| 10/26 | 300 | 316 | 285 | 301 | -4.95% | 13,050,000 | 399億9107万 | +41.16% | 41.72 | 16.88 |
| 10/25 | 277 | 325 | 276 | 316 | +20.97% | 24,528,000 | 420億7486万 | +52.08% | 43.9 | 17.76 |
| 10/24 | 219 | 263 | 218 | 262 | +20.69% | 19,052,400 | 347億8159万 | +28.82% | 36.29 | 14.68 |
| 10/23 | 222 | 222 | 214 | 217 | +9.98% | 8,714,400 | 288億1840万 | +8.33% | 30.07 | 12.16 |
| 10/20 | 197 | 199 | 195 | 197 | -1.75% | 1,423,200 | 262億257万 | -1.01% | 27.34 | 11.06 |
| 10/19 | 202 | 206 | 200 | 201 | -0.41% | 1,931,400 | 266億6810万 | +1.26% | 27.82 | 11.25 |
| 10/18 | 199 | 202 | 196 | 201 | +2.81% | 2,497,800 | 267億7894万 | +1.68% | 27.94 | 11.3 |
| 10/17 | 207 | 207 | 195 | 196 | -5.39% | 5,168,400 | 260億4740万 | -0.59% | 27.18 | 10.99 |
| 10/16 | 217 | 220 | 204 | 207 | -7.8% | 7,814,400 | 275億3265万 | +5.08% | 28.72 | 11.62 |
| 10/13 | 225 | 229 | 220 | 225 | +0.3% | 3,168,000 | 298億6029万 | +14.54% | 31.15 | 12.6 |
| 10/12 | 218 | 228 | 217 | 224 | +3.79% | 3,415,200 | 297億7162万 | +15.38% | 31.06 | 12.56 |
| 10/11 | 218 | 220 | 211 | 216 | -0.46% | 1,565,400 | 286億8539万 | +12.91% | 29.93 | 12.11 |
| 10/10 | 202 | 218 | 202 | 217 | +4.92% | 3,082,200 | 288億1840万 | +14.04% | 30.07 | 12.16 |
| 10/06 | 210 | 210 | 201 | 207 | -0.96% | 1,656,600 | 274億6615万 | +9.26% | 28.66 | 11.59 |
| 10/05 | 207 | 215 | 206 | 209 | +0.64% | 1,488,600 | 277億3216万 | +10.9% | 28.93 | 11.7 |
| 10/04 | 204 | 209 | 204 | 207 | -0.96% | 1,452,000 | 275億5482万 | +10.78% | 28.75 | 11.63 |
| 10/03 | 200 | 218 | 200 | 209 | +6.27% | 5,564,400 | 278億2084万 | +12.46% | 29.03 | 11.74 |
| 10/02 | 201 | 202 | 195 | 197 | -0.84% | 1,425,600 | 261億8040万 | +6.4% | 27.31 | 11.05 |
